Viva Leisure Limited (ASX:VVA)
Australia · Delayed Price · Currency is AUD 1.620
0.00 (0.00%)
At close: Jan 23, 2026
Viva Leisure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1.62 | 1.66 | 1.53 | 1.62 | 1.62 | - | 56,491 |
| Jan 22, 2026 | 1.48 | 1.62 | 1.45 | 1.62 | 1.62 | 8.36% | 37,400 |
| Jan 21, 2026 | 1.58 | 1.60 | 1.48 | 1.50 | 1.50 | -6.56% | 27,586 |
| Jan 20, 2026 | 1.65 | 1.66 | 1.59 | 1.60 | 1.60 | -3.03% | 18,001 |
| Jan 19, 2026 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | 1.54% | 18,013 |
| Jan 16, 2026 | 1.64 | 1.66 | 1.61 | 1.63 | 1.63 | -0.91% | 65,472 |
| Jan 15, 2026 | 1.65 | 1.66 | 1.62 | 1.64 | 1.64 | -1.20% | 33,691 |
| Jan 14, 2026 | 1.71 | 1.71 | 1.66 | 1.66 | 1.66 | -3.21% | 6,048 |
| Jan 13, 2026 | 1.65 | 1.72 | 1.65 | 1.72 | 1.72 | 2.69% | 9,584 |
| Jan 12, 2026 | 1.66 | 1.68 | 1.63 | 1.67 | 1.67 | 0.30% | 32,978 |
| Jan 9, 2026 | 1.62 | 1.69 | 1.60 | 1.67 | 1.67 | 4.06% | 16,820 |
| Jan 8, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -4.76% | 8,621 |
| Jan 7, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 1.51% | 14,165 |
| Jan 6, 2026 | 1.69 | 1.69 | 1.66 | 1.66 | 1.66 | - | 3,678 |
| Jan 5, 2026 | 1.69 | 1.69 | 1.62 | 1.66 | 1.66 | 1.22% | 15,699 |
| Jan 2, 2026 | 1.69 | 1.69 | 1.61 | 1.64 | 1.64 | -1.21% | 6,756 |
| Dec 31, 2025 | 1.63 | 1.66 | 1.62 | 1.66 | 1.66 | 2.16% | 1,766 |
| Dec 30, 2025 | 1.60 | 1.65 | 1.59 | 1.62 | 1.62 | 1.57% | 18,639 |
| Dec 29, 2025 | 1.60 | 1.60 | 1.55 | 1.60 | 1.60 | -1.24% | 14,278 |
| Dec 23, 2025 | 1.65 | 1.68 | 1.61 | 1.62 | 1.62 | -2.12% | 6,883 |
| Dec 22, 2025 | 1.66 | 1.72 | 1.64 | 1.65 | 1.65 | 0.30% | 13,661 |
| Dec 19, 2025 | 1.63 | 1.68 | 1.63 | 1.65 | 1.65 | 0.61% | 31,992 |
| Dec 18, 2025 | 1.72 | 1.72 | 1.64 | 1.64 | 1.64 | -3.25% | 4,079 |
| Dec 17, 2025 | 1.73 | 1.73 | 1.63 | 1.69 | 1.69 | -2.31% | 14,311 |
| Dec 16, 2025 | 1.64 | 1.73 | 1.61 | 1.73 | 1.73 | 5.81% | 8,023 |
| Dec 15, 2025 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 1.55% | 24,414 |
| Dec 12, 2025 | 1.67 | 1.70 | 1.60 | 1.61 | 1.61 | -1.83% | 25,806 |
| Dec 10, 2025 | 1.61 | 1.65 | 1.61 | 1.64 | 1.64 | 1.86% | 426,717 |
| Dec 9, 2025 | 1.67 | 1.67 | 1.60 | 1.61 | 1.61 | -1.83% | 10,732 |
| Dec 8, 2025 | 1.66 | 1.70 | 1.64 | 1.64 | 1.64 | -2.38% | 30,524 |
| Dec 5, 2025 | 1.67 | 1.70 | 1.66 | 1.68 | 1.68 | 0.60% | 5,486 |
| Dec 4, 2025 | 1.75 | 1.75 | 1.65 | 1.67 | 1.67 | -1.76% | 8,231 |
| Dec 3, 2025 | 1.75 | 1.75 | 1.61 | 1.70 | 1.70 | -3.95% | 16,313 |
| Dec 2, 2025 | 1.60 | 1.77 | 1.60 | 1.77 | 1.77 | 9.26% | 14,577 |
| Dec 1, 2025 | 1.63 | 1.63 | 1.60 | 1.62 | 1.62 | 1.25% | 11,142 |
| Nov 28, 2025 | 1.60 | 1.62 | 1.58 | 1.60 | 1.60 | - | 7,046 |
| Nov 27, 2025 | 1.58 | 1.62 | 1.58 | 1.60 | 1.60 | 1.39% | 2,941 |
| Nov 26, 2025 | 1.63 | 1.63 | 1.58 | 1.58 | 1.58 | -3.19% | 128 |
| Nov 25, 2025 | 1.59 | 1.63 | 1.58 | 1.63 | 1.63 | 4.49% | 3,403 |
| Nov 24, 2025 | 1.55 | 1.63 | 1.55 | 1.56 | 1.56 | 1.30% | 8,508 |
| Nov 21, 2025 | 1.66 | 1.66 | 1.54 | 1.54 | 1.54 | -6.67% | 46,224 |
| Nov 20, 2025 | 1.75 | 1.75 | 1.65 | 1.65 | 1.65 | -4.07% | 81,674 |
| Nov 19, 2025 | 1.73 | 1.75 | 1.71 | 1.72 | 1.72 | -3.91% | 23,131 |
| Nov 18, 2025 | 1.75 | 1.80 | 1.72 | 1.79 | 1.79 | 4.07% | 310,660 |
| Nov 17, 2025 | 1.77 | 1.77 | 1.72 | 1.72 | 1.72 | -1.15% | 22,902 |
| Nov 14, 2025 | 1.74 | 1.74 | 1.66 | 1.74 | 1.74 | - | 24,451 |
| Nov 13, 2025 | 1.68 | 1.75 | 1.68 | 1.74 | 1.74 | 0.29% | 39,448 |
| Nov 12, 2025 | 1.63 | 1.74 | 1.58 | 1.74 | 1.74 | 9.81% | 23,812 |
| Nov 11, 2025 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -2.47% | 128,479 |
| Nov 10, 2025 | 1.61 | 1.63 | 1.60 | 1.62 | 1.62 | 1.25% | 13,262 |